Kwong Lung Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	51.000	51.900	50.800	51.800	44.826	475,640
2025-07-25	50.800	50.800	50.500	50.800	43.961	152,000
2025-07-24	50.800	50.900	50.400	50.500	43.701	123,001
2025-07-23	50.700	50.800	50.500	50.800	43.961	152,020
2025-07-22	50.800	50.800	50.000	50.500	43.701	344,002
2025-07-21	50.200	50.700	50.200	50.500	43.701	147,000
2025-07-18	50.600	50.600	50.300	50.500	43.701	137,001
2025-07-17	50.000	50.500	49.700	50.500	43.701	203,000
2025-07-16	49.800	50.000	49.800	49.900	43.182	126,001
2025-07-15	49.950	50.000	49.800	49.950	43.225	86,030
2025-07-14	49.500	50.000	49.350	50.000	43.268	208,002
2025-07-11	49.500	49.850	49.350	49.500	42.836	140,001
2025-07-10	50.000	50.100	49.500	49.900	43.182	178,000
2025-07-09	50.200	50.200	49.850	50.000	43.268	173,000
2025-07-08	50.400	50.400	49.950	49.950	43.225	143,360
2025-07-07	50.500	50.500	49.800	50.500	43.701	142,050
2025-07-04	50.600	50.800	50.000	50.500	43.701	262,135
2025-07-03	51.100	51.300	50.500	50.500	43.701	294,004
2025-07-02	51.000	51.100	50.200	50.700	43.874	298,112
2025-07-01	51.100	51.300	50.100	51.000	44.134	246,062
2025-06-30	51.100	51.100	50.400	50.900	44.047	126,050
2025-06-27	51.300	51.300	50.400	50.900	44.047	102,050
2025-06-26	51.300	51.400	50.500	50.900	44.047	104,050
2025-06-25	51.000	51.400	50.600	51.300	44.393	97,050
2025-06-24	51.200	51.200	50.400	50.900	44.047	47,050
2025-06-23	50.900	51.000	50.400	50.400	43.615	41,050
2025-06-20	51.200	51.200	50.400	50.900	44.047	21,090
2025-06-19	50.800	51.300	50.600	51.000	44.134	57,270
2025-06-18	51.000	51.000	50.600	50.600	43.788	19,000
2025-06-17	51.000	51.100	50.700	50.800	43.961	18,005
2025-06-16	51.000	51.000	50.600	51.000	44.134	43,008
2025-06-13	50.900	51.000	50.100	51.000	44.134	93,106
2025-06-12	51.000	51.000	49.950	51.000	44.134	320,323
2025-06-11	51.000	51.400	50.800	51.000	44.134	222,227
2025-06-10	51.600	51.900	51.500	51.600	44.653	31,001
2025-06-09	51.400	51.700	51.300	51.400	44.480	32,000
2025-06-06	51.200	51.700	51.200	51.300	44.393	32,021
2025-06-05	51.400	51.800	51.200	51.300	44.393	30,005
2025-06-04	51.400	51.800	51.200	51.200	44.307	55,003
2025-06-03	51.800	51.800	51.300	51.400	44.480	48,002
2025-06-02	51.400	51.600	51.200	51.600	44.653	27,022
2025-05-29	52.100	52.200	51.100	51.600	44.653	87,015
2025-05-28	52.400	52.400	51.900	52.100	45.086	62,010
2025-05-27	52.500	52.600	52.000	52.100	45.086	37,004
2025-05-26	52.100	52.600	51.900	52.600	45.518	93,001
2025-05-23	52.100	52.300	52.100	52.100	45.086	16,000
2025-05-22	52.100	52.400	52.000	52.300	45.259	31,500
2025-05-21	52.100	52.800	52.100	52.700	45.605	59,000
2025-05-20	52.000	52.200	51.900	52.000	44.999	100,089
2025-05-19	52.100	52.200	51.600	51.800	44.826	62,027
2025-05-16	51.300	52.000	51.300	52.000	44.999	106,022
2025-05-15	51.400	51.600	51.000	51.300	44.393	66,000
2025-05-14	51.300	51.500	51.100	51.200	44.307	136,003
2025-05-13	51.300	51.600	51.100	51.200	44.307	97,000
2025-05-12	51.400	51.500	50.800	51.100	44.220	152,138
2025-05-09	50.000	51.600	49.150	51.300	44.393	329,245
2025-05-08	52.000	52.000	51.700	52.000	44.999	31,001
2025-05-07	51.400	51.800	51.000	51.500	44.566	86,039
2025-05-06	51.500	51.800	50.900	51.400	44.480	138,001
2025-05-05	52.300	52.300	50.400	51.300	44.393	142,230

← NewerPage 6 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	3.0340 TWD
2025-07-29	3.5923 TWD
2024-07-26	3.5836 TWD
2023-08-15	3.7861 TWD
2022-08-02	2.9973 TWD
2021-08-19	2.9987 TWD
2020-09-09	2.9919 TWD
2019-06-27	3.3707 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.